日機装の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,117 | 1,129 | 1,106 | 1,127 | +9 | +0.8% | 298,900 |
| 2017/04/26 | 1,125 | 1,134 | 1,111 | 1,118 | +11 | +1% | 404,900 |
| 2017/04/25 | 1,085 | 1,120 | 1,082 | 1,107 | +38 | +3.6% | 601,200 |
| 2017/04/24 | 1,085 | 1,087 | 1,060 | 1,069 | +9 | +0.8% | 539,900 |
| 2017/04/21 | 1,089 | 1,090 | 1,050 | 1,060 | -23 | -2.1% | 1,145,800 |
| 2017/04/20 | 1,179 | 1,182 | 1,078 | 1,083 | -70 | -6.1% | 1,523,600 |
| 2017/04/19 | 1,149 | 1,163 | 1,147 | 1,153 | +1 | +0.1% | 160,600 |
| 2017/04/18 | 1,154 | 1,164 | 1,146 | 1,152 | +4 | +0.3% | 158,200 |
| 2017/04/17 | 1,151 | 1,156 | 1,140 | 1,148 | -11 | -0.9% | 195,900 |
| 2017/04/14 | 1,156 | 1,165 | 1,125 | 1,159 | +3 | +0.3% | 274,500 |
| 2017/04/13 | 1,149 | 1,159 | 1,142 | 1,156 | -9 | -0.8% | 239,000 |
| 2017/04/12 | 1,181 | 1,181 | 1,153 | 1,165 | -37 | -3.1% | 444,000 |
| 2017/04/11 | 1,205 | 1,208 | 1,187 | 1,202 | -7 | -0.6% | 248,300 |
| 2017/04/10 | 1,207 | 1,217 | 1,201 | 1,209 | +2 | +0.2% | 300,600 |
| 2017/04/07 | 1,212 | 1,218 | 1,191 | 1,207 | +2 | +0.2% | 373,400 |
| 2017/04/06 | 1,232 | 1,239 | 1,198 | 1,205 | -27 | -2.2% | 341,200 |
| 2017/04/05 | 1,230 | 1,263 | 1,227 | 1,232 | -17 | -1.4% | 355,000 |
| 2017/04/04 | 1,253 | 1,259 | 1,232 | 1,249 | -14 | -1.1% | 439,100 |
| 2017/04/03 | 1,290 | 1,293 | 1,260 | 1,263 | -12 | -0.9% | 406,700 |
| 2017/03/31 | 1,229 | 1,299 | 1,229 | 1,275 | +60 | +4.9% | 1,053,600 |
| 2017/03/30 | 1,240 | 1,240 | 1,210 | 1,215 | -32 | -2.6% | 375,500 |
| 2017/03/29 | 1,236 | 1,252 | 1,231 | 1,247 | +11 | +0.9% | 463,500 |
| 2017/03/28 | 1,224 | 1,239 | 1,202 | 1,236 | +34 | +2.8% | 380,900 |
| 2017/03/27 | 1,200 | 1,214 | 1,197 | 1,202 | -9 | -0.7% | 200,000 |
| 2017/03/24 | 1,209 | 1,219 | 1,205 | 1,211 | +2 | +0.2% | 268,600 |
| 2017/03/23 | 1,205 | 1,212 | 1,197 | 1,209 | +12 | +1% | 190,900 |
| 2017/03/22 | 1,215 | 1,221 | 1,195 | 1,197 | -39 | -3.2% | 346,700 |
| 2017/03/21 | 1,227 | 1,238 | 1,223 | 1,236 | +3 | +0.2% | 280,000 |
| 2017/03/17 | 1,228 | 1,241 | 1,217 | 1,233 | +2 | +0.2% | 362,300 |
| 2017/03/16 | 1,219 | 1,231 | 1,216 | 1,231 | +7 | +0.6% | 540,300 |
| 2017/03/15 | 1,220 | 1,227 | 1,216 | 1,224 | -5 | -0.4% | 165,400 |
| 2017/03/14 | 1,240 | 1,250 | 1,226 | 1,229 | +4 | +0.3% | 427,400 |
| 2017/03/13 | 1,200 | 1,237 | 1,200 | 1,225 | -12 | -1% | 421,800 |
| 2017/03/10 | 1,250 | 1,256 | 1,235 | 1,237 | -9 | -0.7% | 384,700 |
| 2017/03/09 | 1,220 | 1,248 | 1,220 | 1,246 | +31 | +2.6% | 347,000 |
| 2017/03/08 | 1,226 | 1,229 | 1,207 | 1,215 | +2 | +0.2% | 291,300 |
| 2017/03/07 | 1,234 | 1,243 | 1,210 | 1,213 | -25 | -2% | 312,000 |
| 2017/03/06 | 1,230 | 1,242 | 1,223 | 1,238 | +6 | +0.5% | 296,300 |
| 2017/03/03 | 1,218 | 1,263 | 1,218 | 1,232 | +23 | +1.9% | 626,800 |
| 2017/03/02 | 1,243 | 1,245 | 1,205 | 1,209 | -4 | -0.3% | 593,600 |
| 2017/03/01 | 1,218 | 1,234 | 1,197 | 1,213 | -17 | -1.4% | 604,900 |
| 2017/02/28 | 1,223 | 1,260 | 1,223 | 1,230 | +18 | +1.5% | 487,700 |
| 2017/02/27 | 1,220 | 1,222 | 1,203 | 1,212 | -20 | -1.6% | 255,600 |
| 2017/02/24 | 1,246 | 1,246 | 1,220 | 1,232 | -18 | -1.4% | 277,300 |
| 2017/02/23 | 1,242 | 1,251 | 1,233 | 1,250 | +2 | +0.2% | 250,900 |
| 2017/02/22 | 1,220 | 1,250 | 1,215 | 1,248 | +27 | +2.2% | 427,600 |
| 2017/02/21 | 1,214 | 1,222 | 1,204 | 1,221 | +5 | +0.4% | 186,800 |
| 2017/02/20 | 1,216 | 1,221 | 1,208 | 1,216 | -8 | -0.7% | 157,300 |
| 2017/02/17 | 1,211 | 1,224 | 1,205 | 1,224 | +4 | +0.3% | 361,000 |
| 2017/02/16 | 1,194 | 1,243 | 1,182 | 1,220 | +40 | +3.4% | 1,041,400 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日機装」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| メニコン | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
市場注目の銘柄
チャート関連のコラム
